<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Payam_Share,d,20030215,000000,877.48,877.48,870.40,870.40,28156,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030216,000000,870.40,870.40,870.40,870.40,10000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030217,000000,869.11,869.11,866.96,867.68,7000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030218,000000,871.21,871.21,864.72,865.44,2230,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030219,000000,843.27,863.07,843.27,861.60,9600,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030222,000000,853.40,853.40,852.64,852.64,16024,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030223,000000,854.61,854.61,850.03,852.32,12511,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030224,000000,850.35,852.64,850.35,852.64,15264,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030225,000000,852.64,852.64,851.88,852.64,21000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030226,000000,851.88,852.64,851.88,852.64,11744,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030301,000000,852.64,852.64,852.64,852.64,4203,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030302,000000,846.67,854.24,846.67,854.24,27797,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030303,000000,854.24,855.00,854.24,854.24,9820,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030304,000000,852.89,854.40,852.89,854.40,2000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030305,000000,813.95,854.08,813.95,854.08,2392,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030308,000000,835.80,853.28,835.80,853.28,20134,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030309,000000,853.28,853.28,853.28,853.28,3052,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030310,000000,851.49,853.76,851.49,853.76,16671,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030311,000000,853.76,853.76,853.76,853.76,5000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030312,000000,853.16,894.84,853.16,853.92,8000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030315,000000,824.04,862.72,824.04,862.72,3210,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030316,000000,860.37,864.00,860.37,864.00,9756,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030317,000000,858.39,865.60,851.17,865.60,6595,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030319,000000,865.44,865.44,865.44,865.44,827,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030326,000000,842.64,872.16,842.64,872.16,1766,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030329,000000,852.97,882.08,852.97,882.08,11399,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030330,000000,883.20,883.20,883.20,883.20,1200,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030331,000000,880.69,884.75,880.02,882.72,43044,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030405,000000,882.21,882.88,882.21,882.88,33979,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030406,000000,887.00,906.85,886.33,888.32,38311,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030407,000000,877.72,897.60,877.72,897.60,3292,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030408,000000,897.60,897.60,897.60,897.60,1959,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030409,000000,892.96,892.96,892.31,892.96,14918,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030412,000000,909.49,910.17,878.48,883.20,4520,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030413,000000,883.36,883.36,883.36,883.36,5388,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030414,000000,882.24,882.24,882.24,882.24,20000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030415,000000,879.84,879.84,879.84,879.84,2000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030416,000000,877.23,877.92,877.23,877.92,2000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030419,000000,861.45,872.00,861.45,872.00,22320,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030420,000000,892.57,893.30,865.92,865.92,30641,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030421,000000,865.20,865.92,864.48,865.92,34586,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030422,000000,853.78,870.08,853.08,870.08,6124,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030426,000000,869.37,870.08,869.37,870.08,12921,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030427,000000,862.32,872.16,862.32,872.16,18315,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030428,000000,871.99,875.48,871.99,874.08,17649,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030429,000000,873.54,874.24,873.54,874.24,6000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030430,000000,910.82,911.53,868.80,868.80,33257,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030503,000000,867.15,869.28,867.15,869.28,492,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030504,000000,869.31,870.72,869.31,870.72,7683,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030505,000000,869.79,871.20,869.08,871.20,21680,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030506,000000,876.64,876.64,876.64,876.64,9998,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030507,000000,883.70,897.51,876.80,876.80,29720,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030510,000000,878.10,884.80,878.10,884.80,13250,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030511,000000,855.98,894.89,855.98,894.24,6157,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030512,000000,888.26,896.00,888.26,896.00,33156,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030513,000000,912.00,912.00,889.60,889.60,3999,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030514,000000,888.94,889.60,888.94,889.60,25199,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030517,000000,875.10,889.60,875.10,889.60,14333,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030518,000000,889.60,889.60,889.60,889.60,71487,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030520,000000,889.60,889.60,889.60,889.60,33540,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030521,000000,904.24,904.91,884.80,884.80,55678,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030524,000000,869.83,889.60,869.83,889.60,4848,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030525,000000,889.10,890.42,889.10,889.76,49230,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030526,000000,901.73,901.73,886.40,886.40,34975,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030708,000000,888.78,889.44,888.78,889.44,5000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030709,000000,888.94,889.60,888.94,889.60,10000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030712,000000,889.73,889.73,856.41,886.40,67172,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030713,000000,901.94,901.94,870.07,881.60,34139,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030714,000000,869.57,881.80,869.57,881.12,57247,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030715,000000,883.00,883.69,874.67,875.36,35016,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030716,000000,876.92,876.92,871.30,872.00,15237,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030719,000000,885.80,885.80,864.88,865.60,56126,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030720,000000,888.83,888.83,859.20,859.20,427865,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030721,000000,843.96,878.58,840.35,865.60,42831,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030722,000000,880.75,887.24,864.16,865.60,208691,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030723,000000,857.83,867.84,857.83,867.84,639568,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030726,000000,839.56,877.44,839.56,877.44,19194,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030727,000000,887.52,887.52,886.86,887.52,73688,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030728,000000,885.41,886.08,880.74,886.08,26919,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030729,000000,888.63,888.63,885.28,885.28,14888,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030730,000000,922.52,922.52,873.60,873.60,7000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030803,000000,856.44,878.40,850.95,878.40,28372,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030804,000000,858.48,884.64,851.78,884.64,77058,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030805,000000,915.49,916.18,875.20,875.20,48767,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030806,000000,864.68,878.40,864.68,878.40,34426,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030809,000000,834.22,882.15,833.52,875.20,40111,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030810,000000,872.42,875.20,871.03,875.20,19150,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030811,000000,865.60,866.32,865.60,865.60,12000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030812,000000,832.83,875.20,832.83,875.20,67294,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030813,000000,875.20,875.20,875.20,875.20,5000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030816,000000,875.20,875.20,874.51,875.20,48129,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030817,000000,875.20,875.20,874.51,875.20,92932,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030915,000000,1000.00,1000.00,1000.00,1000.00,7000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030916,000000,1001.00,1001.00,1000.00,1000.00,20906,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030917,000000,1000.00,1000.00,1000.00,1000.00,13004,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030921,000000,1000.00,1000.00,1000.00,1000.00,9000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030922,000000,1000.00,1000.00,1000.00,1000.00,54885,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030923,000000,1000.00,1000.00,1000.00,1000.00,42000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030927,000000,1000.00,1000.00,1000.00,1000.00,15670,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030928,000000,1010.00,1010.00,1000.00,1000.00,7496,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030929,000000,997.34,1007.32,997.34,1001.33,24516,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20030930,000000,1001.33,1007.32,1001.33,1001.33,11122,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031001,000000,1001.33,1001.33,1001.33,1001.33,5000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031004,000000,998.67,1000.67,998.67,1000.67,6272,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031005,000000,999.33,1000.33,999.33,1000.33,2010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031006,000000,1000.00,1000.00,1000.00,1000.00,24584,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031007,000000,1000.00,1000.00,1000.00,1000.00,5000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031008,000000,1000.00,1003.00,1000.00,1000.00,88293,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031011,000000,1000.00,1000.00,1000.00,1000.00,4025,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031013,000000,1000.00,1003.00,1000.00,1000.00,10561,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031014,000000,1001.67,1001.67,1001.67,1001.67,17564,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031015,000000,1002.33,1002.33,998.34,1001.33,13819,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031018,000000,1001.33,1002.33,1001.33,1001.33,5850,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031019,000000,1002.33,1002.33,1001.33,1001.33,9777,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031020,000000,1002.33,1002.33,1001.33,1001.33,2070,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031022,000000,1001.33,1001.33,1001.33,1001.33,6409,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031026,000000,1001.33,1002.33,1001.33,1001.33,16725,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031027,000000,1004.00,1005.00,1000.00,1000.00,572388,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031028,000000,1000.00,1000.00,1000.00,1000.00,1021,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031029,000000,1000.00,1000.00,1000.00,1000.00,57130,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031101,000000,986.63,1034.93,986.63,1007.33,13117,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031103,000000,1008.64,1010.61,1006.67,1006.67,26678,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031104,000000,1006.67,1007.65,1006.67,1006.67,18452,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031105,000000,1007.65,1007.65,1006.67,1006.67,338,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031108,000000,994.19,1022.43,994.19,1013.67,50036,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031109,000000,1022.11,1022.11,1014.33,1014.33,4169,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031110,000000,995.69,1040.56,995.69,1024.33,28665,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031111,000000,1005.61,1049.66,1005.61,1034.67,29722,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031112,000000,1025.73,1076.83,1025.73,1039.67,12662,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031115,000000,1040.60,1040.60,1039.67,1039.67,338,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031117,000000,1035.52,1073.46,1035.52,1042.00,7838,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031118,000000,1043.19,1043.19,1037.63,1041.33,6887,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031119,000000,1040.00,1040.00,1022.36,1040.00,7265,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031122,000000,1030.90,1063.28,1018.87,1042.00,22682,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031123,000000,1030.37,1052.33,1030.37,1048.67,18300,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031124,000000,1050.00,1050.91,1049.09,1050.00,54455,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031125,000000,1007.49,1048.67,1007.49,1048.67,1071,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031129,000000,1048.67,1049.58,1048.67,1048.67,1010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031130,000000,1007.49,1049.58,1007.49,1048.67,8070,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031201,000000,1054.86,1054.86,1012.56,1045.67,5375,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031202,000000,1053.02,1053.02,1045.67,1045.67,1740,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031203,000000,1013.11,1034.67,1013.11,1034.67,10010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031206,000000,1035.27,1035.27,1033.40,1034.33,4926,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031207,000000,1029.91,1033.67,1029.91,1033.67,3630,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031208,000000,1022.66,1033.00,1022.66,1033.00,2285,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031209,000000,1008.85,1021.33,1007.89,1021.33,12024,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031210,000000,1016.67,1017.63,1016.67,1016.67,22845,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031213,000000,1020.50,1020.50,991.34,1014.67,45208,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031214,000000,1017.61,1018.58,1015.67,1015.67,13010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031215,000000,1016.00,1016.97,1016.00,1016.00,20036,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031216,000000,997.68,1001.67,996.68,1001.67,15491,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031217,000000,1005.00,1005.00,1000.00,1000.00,88249,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031221,000000,1002.00,1002.00,1000.00,1000.00,2352,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031222,000000,1000.00,1000.00,1000.00,1000.00,17000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20031231,000000,1016.67,1016.67,1016.67,1016.67,2238,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040103,000000,1034.55,1036.43,1032.67,1032.67,35037,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040104,000000,1063.75,1063.75,1025.46,1036.67,15119,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040105,000000,1036.67,1036.67,1036.67,1036.67,794,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040106,000000,1059.40,1059.40,1036.07,1037.00,5140,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040107,000000,1036.67,1036.67,1035.73,1036.67,2337,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040111,000000,1034.46,1036.33,1027.92,1036.33,1980,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040112,000000,1029.38,1039.68,1029.38,1035.00,36219,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040216,000000,1026.00,1026.00,976.21,1012.33,3110,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040217,000000,981.84,1009.33,981.84,1009.33,8010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040218,000000,983.11,1008.67,983.11,1008.67,1666,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040221,000000,986.93,1006.67,986.93,1006.67,7490,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040222,000000,988.21,1006.00,988.21,1006.00,2010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040223,000000,990.15,1005.00,990.15,1005.00,5010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040224,000000,992.09,1004.00,992.09,1004.00,5010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040225,000000,994.05,1003.00,994.05,1003.00,8995,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040228,000000,995.37,1002.33,995.37,1002.33,5030,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040229,000000,996.02,1002.00,996.02,1002.00,5010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040303,000000,996.68,1001.67,996.68,1001.67,6010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040306,000000,1000.00,1000.00,1000.00,1000.00,91042,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040307,000000,1000.00,1000.00,1000.00,1000.00,126293,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040308,000000,1000.00,1000.00,1000.00,1000.00,90010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040309,000000,1000.00,1000.00,1000.00,1000.00,123274,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040310,000000,1000.00,1000.00,1000.00,1000.00,1367289,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040313,000000,1000.00,1000.00,1000.00,1000.00,60992,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040314,000000,1000.00,1000.00,1000.00,1000.00,139989,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040315,000000,1000.00,1000.00,1000.00,1000.00,84020,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040316,000000,1000.00,1000.00,1000.00,1000.00,60000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040317,000000,1000.00,1000.00,1000.00,1000.00,114465,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040327,000000,1000.00,1000.00,1000.00,1000.00,5000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040328,000000,1000.00,1000.00,1000.00,1000.00,10000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040329,000000,1000.00,1000.00,1000.00,1000.00,5000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040330,000000,1000.00,1000.00,1000.00,1000.00,2000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040403,000000,1000.00,1000.00,1000.00,1000.00,16258,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040404,000000,1000.00,1008.00,1000.00,1000.00,3145,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040405,000000,1012.61,1044.44,1002.67,1002.67,9310,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040410,000000,1022.11,1028.92,1014.33,1014.33,36827,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040412,000000,1029.61,1052.17,980.58,1010.00,172482,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040413,000000,1018.50,1046.90,979.33,1010.67,60961,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040414,000000,992.44,1038.61,992.44,1020.33,45300,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040417,000000,1012.26,1036.12,1012.26,1024.67,31391,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040418,000000,1022.86,1022.86,992.97,1019.00,36175,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040421,000000,1020.93,1020.93,1019.00,1019.00,29563,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040424,000000,1014.14,1022.83,1014.14,1018.00,51534,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040425,000000,1015.73,1021.53,1014.77,1017.67,19398,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040426,000000,1018.74,1030.28,1018.74,1020.67,28314,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040427,000000,1034.16,1035.11,1015.01,1022.67,33692,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040428,000000,1011.58,1055.52,1002.99,1024.00,144141,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040501,000000,1017.23,1053.29,1017.23,1027.67,31576,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040502,000000,1030.32,1057.48,1003.15,1035.00,79767,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040503,000000,1037.42,1042.12,1030.85,1033.67,36274,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040504,000000,1033.33,1061.52,1031.45,1033.33,128350,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040505,000000,1017.02,1033.94,1017.02,1033.00,71469,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040508,000000,1040.69,1040.69,994.33,1029.33,47292,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040509,000000,1033.33,1061.52,1033.33,1033.33,158404,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040510,000000,1035.77,1035.77,1028.23,1032.00,76152,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040511,000000,1009.30,1037.60,1009.30,1031.00,17259,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040512,000000,1022.01,1065.68,1018.30,1039.67,374018,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040515,000000,1039.67,1041.52,1031.30,1039.67,488961,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040516,000000,1014.44,1064.31,1014.44,1054.33,405229,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040517,000000,1073.67,1073.67,1073.67,1073.67,689679,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040518,000000,1095.04,1095.04,1076.25,1093.33,1296792,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040519,000000,1136.17,1136.17,1082.07,1100.67,643395,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040522,000000,1094.91,1149.66,1041.85,1103.33,413473,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040523,000000,1092.22,1142.71,1092.22,1104.00,73582,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040524,000000,1074.63,1143.56,1074.63,1113.67,616422,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040525,000000,1130.46,1130.46,1078.00,1100.00,99291,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040526,000000,1077.79,1099.61,1077.79,1078.67,431829,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040529,000000,1048.82,1081.16,1048.82,1077.67,1033562,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040530,000000,1048.57,1099.55,1048.57,1097.00,417557,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040531,000000,1094.92,1127.92,1094.92,1100.00,476272,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040601,000000,1122.73,1124.46,1068.23,1084.67,198438,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040602,000000,1076.11,1107.91,1065.79,1089.00,222656,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040605,000000,1074.62,1111.85,1074.62,1100.00,663836,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040606,000000,1082.82,1123.14,1082.82,1120.67,455695,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040607,000000,1143.33,1143.33,1143.33,1143.33,112009,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040608,000000,1167.00,1167.00,1167.00,1167.00,432514,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040609,000000,1192.00,1192.00,1192.00,1192.00,489643,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040612,000000,1239.21,1239.21,1122.33,1201.00,2233695,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040613,000000,1208.98,1236.90,1161.20,1220.00,575707,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040614,000000,1189.41,1251.90,1189.41,1244.00,639728,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040615,000000,1267.38,1298.89,1178.59,1247.33,605061,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040616,000000,1218.33,1218.33,1218.33,1218.33,124640,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040619,000000,1216.74,1254.37,1160.66,1216.00,530657,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040620,000000,1188.67,1188.67,1188.67,1188.67,76670,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040621,000000,1152.95,1213.39,1152.95,1170.00,403174,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040622,000000,1188.64,1212.43,1147.97,1178.67,371621,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040623,000000,1184.36,1204.35,1138.21,1176.67,183407,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040626,000000,1174.76,1174.76,1141.87,1160.67,45502,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040627,000000,1161.29,1241.04,1123.00,1145.33,406316,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040628,000000,1176.85,1176.85,1128.15,1158.00,120807,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040629,000000,1087.96,1195.05,1087.19,1168.67,241951,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040630,000000,1191.09,1191.09,1136.30,1149.00,56036,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040703,000000,1149.92,1149.92,1143.57,1148.33,17545,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040704,000000,1155.84,1155.84,1130.76,1134.00,162442,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040705,000000,1140.06,1146.47,1121.64,1141.67,81676,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040706,000000,1131.44,1172.93,1093.14,1145.00,136260,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040707,000000,1161.35,1162.16,1111.94,1133.00,59070,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040710,000000,1142.67,1142.67,1121.43,1126.33,93294,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040711,000000,1094.20,1153.17,1093.40,1146.00,109887,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040712,000000,1181.81,1181.81,1135.61,1160.67,141071,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040713,000000,1166.93,1190.43,1139.52,1160.67,137947,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040714,000000,1136.00,1165.85,1136.00,1136.00,374847,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040717,000000,1140.77,1144.01,1084.86,1132.67,122819,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040718,000000,1127.67,1151.83,1127.67,1137.33,255734,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040719,000000,1122.62,1171.64,1122.62,1152.67,65063,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040720,000000,1187.74,1187.74,1168.33,1168.33,31999,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040724,000000,1171.50,1194.18,1171.50,1192.67,577694,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040725,000000,1174.07,1230.55,1174.07,1209.00,386897,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040726,000000,1257.20,1257.95,1153.74,1207.33,350637,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040727,000000,1209.76,1209.76,1179.90,1180.67,305916,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040728,000000,1203.76,1203.76,1134.31,1173.67,60896,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040731,000000,1157.00,1214.81,1157.00,1186.67,234252,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040801,000000,1213.89,1213.89,1185.73,1211.67,821771,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040802,000000,1229.06,1255.39,1170.53,1224.67,279233,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040803,000000,1214.40,1258.07,1202.94,1247.33,801413,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040804,000000,1247.44,1298.56,1206.97,1256.67,437143,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040807,000000,1235.87,1297.31,1235.87,1275.67,715367,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040808,000000,1272.30,1320.25,1216.02,1281.33,742998,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040809,000000,1250.67,1250.67,1250.67,1250.67,85759,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040810,000000,1246.53,1246.53,1220.87,1222.33,78051,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040811,000000,1174.27,1297.33,1174.27,1211.33,986936,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040814,000000,1218.85,1218.85,1183.05,1185.33,265606,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040815,000000,1196.34,1197.88,1137.87,1176.33,282520,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040816,000000,1208.12,1209.69,1140.61,1158.67,243993,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040817,000000,1183.00,1183.00,1183.00,1183.00,309600,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040818,000000,1211.44,1231.13,1172.83,1191.00,303003,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040821,000000,1190.58,1211.01,1150.46,1191.33,113306,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040822,000000,1179.23,1232.18,1179.23,1205.33,219666,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040823,000000,1232.38,1266.74,1180.10,1204.00,455332,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040824,000000,1228.15,1231.06,1227.42,1230.33,660149,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040825,000000,1208.06,1261.35,1208.06,1255.67,260894,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040828,000000,1231.66,1291.53,1231.66,1279.00,594039,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040829,000000,1290.66,1309.68,1290.66,1309.00,1085168,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040831,000000,1341.33,1341.33,1326.08,1340.67,3399162,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040901,000000,1345.32,1365.30,1220.11,1334.67,1498145,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040904,000000,1346.94,1379.94,1282.29,1320.00,1061378,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040905,000000,1307.29,1369.41,1268.54,1330.67,997632,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040906,000000,1306.16,1365.59,1306.16,1361.67,216500,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040907,000000,1398.47,1398.47,1334.59,1394.00,1667076,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040908,000000,1344.15,1432.96,1343.52,1427.33,469605,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040911,000000,1465.33,1465.33,1465.33,1465.33,305945,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040912,000000,1505.00,1505.00,1505.00,1505.00,324173,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040914,000000,1553.30,1553.30,1463.28,1538.00,2434822,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040915,000000,1581.33,1581.33,1581.33,1581.33,701726,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040918,000000,1555.70,1628.62,1555.70,1624.67,810785,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040919,000000,1672.33,1672.33,1672.33,1672.33,491193,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040921,000000,1648.27,1730.21,1566.32,1710.00,1474657,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040922,000000,1762.00,1762.00,1762.00,1762.00,1248989,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040925,000000,1816.86,1816.86,1816.33,1816.33,2300975,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040926,000000,1873.67,1873.67,1873.67,1873.67,2123852,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040927,000000,1789.42,1893.45,1789.42,1856.00,2526751,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040928,000000,1853.02,1905.22,1775.24,1844.67,1417236,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20040929,000000,1840.99,1886.86,1824.31,1849.33,694792,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20041002,000000,1829.50,1855.11,1826.89,1841.00,450553,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20041003,000000,1777.98,1867.76,1777.98,1789.67,396623,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20041004,000000,1733.67,1733.67,1733.67,1733.67,49818,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20041005,000000,1679.24,1711.82,1679.24,1682.00,1220296,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20041006,000000,1675.91,1733.92,1675.91,1730.67,194903,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20041009,000000,1783.67,1783.67,1783.67,1783.67,196601,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20041010,000000,1839.33,1839.33,1839.33,1839.33,89330,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20041011,000000,1897.67,1897.67,1897.67,1897.67,309354,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20041012,000000,1959.00,1959.00,1959.00,1959.00,177074,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20041013,000000,2023.33,2023.33,2023.33,2023.33,154627,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050209,000000,2000.00,2400.00,2000.00,2138.00,494692,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050212,000000,2200.00,2244.00,2032.00,2099.00,6368812,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050213,000000,2101.00,2200.00,2060.00,2149.00,2331860,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050214,000000,2148.00,2148.00,2042.00,2044.00,432065,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050215,000000,1942.00,1942.00,1942.00,1942.00,66569,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050216,000000,1845.00,1858.00,1845.00,1858.00,41212,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050221,000000,1766.00,1785.00,1766.00,1785.00,38095,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050222,000000,1696.00,1874.00,1696.00,1762.00,1667578,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050223,000000,1762.00,1762.00,1702.00,1719.00,281957,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050226,000000,1716.00,1804.00,1716.00,1780.00,1446721,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050227,000000,1837.00,1869.00,1800.00,1828.00,186289,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050228,000000,1832.00,1919.00,1832.00,1915.00,765276,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050301,000000,1916.00,1999.00,1899.00,1912.00,234394,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050302,000000,1901.00,1980.00,1820.00,1896.00,361548,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050305,000000,1896.00,1990.00,1896.00,1972.00,570629,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050306,000000,1995.00,2070.00,1991.00,2052.00,379609,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050307,000000,2152.00,2153.00,2053.00,2121.00,1332622,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050308,000000,2149.00,2219.00,2100.00,2192.00,389723,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050309,000000,2085.00,2085.00,2083.00,2083.00,81927,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050312,000000,1979.00,2049.00,1979.00,1994.00,314886,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050313,000000,2079.00,2079.00,2002.00,2002.00,5393,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050314,000000,2049.00,2100.00,1999.00,2060.00,351102,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050315,000000,2100.00,2162.00,2100.00,2137.00,96181,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050316,000000,2137.00,2222.00,2120.00,2187.00,156806,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050326,000000,2187.00,2230.00,2187.00,2196.00,18120,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050327,000000,2133.00,2194.00,2133.00,2194.00,1010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050328,000000,2250.00,2260.00,2199.00,2214.00,17288,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050329,000000,2214.00,2214.00,2210.00,2211.00,32779,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050330,000000,2200.00,2219.00,2200.00,2200.00,67734,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050403,000000,2090.00,2101.00,2090.00,2097.00,48142,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050404,000000,2150.00,2150.00,2000.00,2006.00,307719,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050405,000000,2097.00,2098.00,2016.00,2053.00,110971,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050406,000000,2060.00,2155.00,2044.00,2123.00,1999042,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050410,000000,2194.00,2229.00,2194.00,2208.00,362394,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050411,000000,2318.00,2318.00,2112.00,2211.00,501132,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050412,000000,2215.00,2321.00,2215.00,2298.00,2100638,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050413,000000,2412.00,2412.00,2412.00,2412.00,123280,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050416,000000,2532.00,2532.00,2532.00,2532.00,71758,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050417,000000,2658.00,2658.00,2406.00,2582.00,527891,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050418,000000,2453.00,2607.00,2453.00,2500.00,2162378,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050419,000000,2548.00,2625.00,2481.00,2554.00,170047,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050420,000000,2550.00,2681.00,2545.00,2593.00,385252,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050423,000000,2722.00,2722.00,2557.00,2704.00,233962,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050424,000000,2839.00,2839.00,2711.00,2833.00,1391947,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050425,000000,2832.00,2970.00,2753.00,2829.00,332444,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050427,000000,2829.00,2970.00,2829.00,2934.00,339113,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050430,000000,2999.00,3080.00,2935.00,3070.00,9206951,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050501,000000,3070.00,3223.00,3070.00,3213.00,1896571,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050502,000000,3213.00,3272.00,3053.00,3117.00,1820793,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050705,000000,3993.00,3993.00,3200.00,3535.00,1287465,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050706,000000,3710.00,3711.00,3359.00,3464.00,5055327,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050709,000000,3291.00,3320.00,3291.00,3292.00,141297,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050711,000000,3128.00,3218.00,3128.00,3218.00,21465,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050712,000000,3058.00,3184.00,3058.00,3184.00,10010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050713,000000,3025.00,3025.00,3025.00,3025.00,60347,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050716,000000,2874.00,3099.00,2874.00,2914.00,1246992,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050717,000000,3000.00,3059.00,3000.00,3057.00,1799506,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050718,000000,3200.00,3200.00,2905.00,2990.00,21247,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050719,000000,2841.00,2940.00,2841.00,2868.00,204421,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050720,000000,2730.00,3011.00,2730.00,2995.00,417455,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050723,000000,3139.00,3139.00,2930.00,3041.00,99725,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050724,000000,3039.00,3039.00,2969.00,3007.00,207797,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050725,000000,3000.00,3000.00,2857.00,2879.00,278209,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050726,000000,2970.00,2970.00,1940.00,2882.00,706266,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050727,000000,2897.00,3026.00,2880.00,3000.00,981690,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050730,000000,3150.00,3150.00,3057.00,3121.00,1345694,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050731,000000,3029.00,3038.00,2968.00,2998.00,243164,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050801,000000,2894.00,2945.00,2849.00,2861.00,138448,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050802,000000,2884.00,2995.00,2800.00,2895.00,404527,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050803,000000,2806.00,3039.00,2806.00,2980.00,811317,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050806,000000,2950.00,3013.00,2900.00,2970.00,729761,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050807,000000,2965.00,2965.00,2827.00,2873.00,437200,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050808,000000,2825.00,3016.00,2825.00,2982.00,186917,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050809,000000,2996.00,3080.00,2963.00,3024.00,186211,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050810,000000,2903.00,3175.00,2903.00,3102.00,345632,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050813,000000,2952.00,3078.00,2952.00,3000.00,220507,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050814,000000,2973.00,3050.00,2973.00,3017.00,159403,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050815,000000,2912.00,3090.00,2912.00,3025.00,84975,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050816,000000,3020.00,3069.00,2999.00,3023.00,121940,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050817,000000,3046.00,3100.00,3000.00,3043.00,290570,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050820,000000,3099.00,3195.00,3095.00,3177.00,584742,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050821,000000,3221.00,3335.00,3221.00,3305.00,614559,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050822,000000,3400.00,3400.00,3200.00,3288.00,842804,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050823,000000,3144.00,3335.00,3144.00,3272.00,318273,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050824,000000,3257.00,3330.00,3208.00,3254.00,352114,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050827,000000,3380.00,3416.00,3380.00,3415.00,2802447,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050828,000000,3585.00,3585.00,3353.00,3504.00,1481634,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050829,000000,3350.00,3400.00,3329.00,3347.00,377161,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050830,000000,3347.00,3440.00,3301.00,3407.00,544711,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050831,000000,3409.00,3577.00,3409.00,3540.00,2113640,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050903,000000,3594.00,3595.00,3401.00,3454.00,213830,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050904,000000,3449.00,3449.00,3300.00,3346.00,482427,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20050905,000000,3233.00,3512.00,3233.00,3424.00,418896,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20051226,000000,3150.00,3200.00,2811.00,2890.00,3786727,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20051227,000000,2943.00,2943.00,2746.00,2774.00,632978,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20051228,000000,2700.00,2849.00,2638.00,2691.00,2584320,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20051231,000000,2798.00,2810.00,2649.00,2719.00,943064,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060101,000000,2693.00,2693.00,2584.00,2594.00,369669,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060102,000000,2555.00,2580.00,2465.00,2481.00,1152777,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060103,000000,2490.00,2570.00,2460.00,2487.00,944289,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060104,000000,2485.00,2486.00,2363.00,2364.00,2101171,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060107,000000,2270.00,2290.00,2246.00,2249.00,501718,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060108,000000,2140.00,2151.00,2137.00,2137.00,464944,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060109,000000,2080.00,2168.00,2031.00,2079.00,1790157,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060110,000000,1976.00,2031.00,1976.00,1976.00,2945866,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060114,000000,1976.00,1878.00,1878.00,1878.00,140030,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060115,000000,1785.00,1869.00,1785.00,1785.00,2520010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060116,000000,1785.00,1784.00,1696.00,1704.00,1485170,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060117,000000,1785.00,1789.00,1785.00,1788.00,206571,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060118,000000,1877.00,1877.00,1877.00,1877.00,145807,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060121,000000,1970.00,1970.00,1799.00,1871.00,1684622,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060122,000000,1870.00,1900.00,1789.00,1815.00,925600,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060123,000000,1815.00,1801.00,1733.00,1755.00,389691,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060124,000000,1749.00,1800.00,1706.00,1742.00,214160,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060125,000000,1740.00,1800.00,1740.00,1760.00,627850,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060128,000000,1833.00,1834.00,1750.00,1771.00,1777091,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060129,000000,1800.00,1850.00,1800.00,1833.00,860134,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060130,000000,1848.00,1848.00,1753.00,1790.00,433068,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060131,000000,1701.00,1701.00,1701.00,1701.00,216450,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060201,000000,1616.00,1700.00,1616.00,1650.00,656229,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060204,000000,1621.00,1621.00,1568.00,1575.00,479541,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060205,000000,1497.00,1497.00,1497.00,1497.00,144000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060206,000000,1423.00,1423.00,1423.00,1423.00,144000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060207,000000,1366.00,1449.00,1352.00,1371.00,760800,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060212,000000,1340.00,1340.00,1303.00,1304.00,336443,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060213,000000,1242.00,1250.00,1239.00,1239.00,285795,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060214,000000,1215.00,1263.00,1215.00,1223.00,862988,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060215,000000,1241.00,1247.00,1210.00,1243.00,153089,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060218,000000,1267.00,1267.00,1267.00,1267.00,144000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060219,000000,1292.00,1292.00,1292.00,1292.00,144000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060220,000000,1317.00,1317.00,1317.00,1317.00,180000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060221,000000,1343.00,1343.00,1343.00,1343.00,164720,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060222,000000,1369.00,1369.00,1369.00,1369.00,145000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060225,000000,1396.00,1396.00,1396.00,1396.00,145557,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060226,000000,1423.00,1423.00,1423.00,1423.00,144000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060227,000000,1451.00,1451.00,1451.00,1451.00,145214,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060228,000000,1451.00,1480.00,1422.00,1469.00,2024237,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060301,000000,1450.00,1498.00,1440.00,1455.00,1393397,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060306,000000,1481.00,1484.00,1481.00,1483.00,311405,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060307,000000,1512.00,1512.00,1512.00,1512.00,160790,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060308,000000,1542.00,1542.00,1500.00,1538.00,1767337,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060311,000000,1508.00,1568.00,1508.00,1516.00,765376,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060312,000000,1516.00,1516.00,1486.00,1487.00,300252,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060313,000000,1458.00,1493.00,1458.00,1458.00,455681,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060314,000000,1430.00,1457.00,1429.00,1430.00,306593,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060315,000000,1453.00,1458.00,1404.00,1439.00,68401,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060318,000000,1457.00,1467.00,1440.00,1440.00,13057,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060319,000000,1468.00,1468.00,1468.00,1468.00,270650,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060326,000000,1468.00,1497.00,1497.00,1497.00,144000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060327,000000,1497.00,1526.00,1526.00,1526.00,144500,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060328,000000,1556.00,1556.00,1556.00,1556.00,147359,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060403,000000,1587.00,1589.00,1559.00,1589.00,997263,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060404,000000,1560.00,1600.00,1560.00,1572.00,152240,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060405,000000,1569.00,1603.00,1544.00,1594.00,407909,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060408,000000,1570.00,1625.00,1570.00,1624.00,424935,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060409,000000,1656.00,1656.00,1655.00,1655.00,545830,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060410,000000,1683.00,1683.00,1622.00,1636.00,340406,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060411,000000,1604.00,1604.00,1604.00,1604.00,140510,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060412,000000,1572.00,1599.00,1572.00,1579.00,407041,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060415,000000,1572.00,1572.00,1548.00,1572.00,40975,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060417,000000,1541.00,1541.00,1541.00,1541.00,144000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060418,000000,1511.00,1541.00,1511.00,1516.00,561480,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060419,000000,1546.00,1546.00,1545.00,1545.00,211044,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060422,000000,1575.00,1575.00,1575.00,1575.00,144000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060423,000000,1606.00,1606.00,1544.00,1567.00,426722,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060424,000000,1567.00,1559.00,1536.00,1559.00,36559,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060425,000000,1528.00,1536.00,1528.00,1528.00,380020,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060426,000000,1499.00,1558.00,1498.00,1504.00,964676,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060429,000000,1530.00,1530.00,1474.00,1493.00,68612,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060430,000000,1464.00,1474.00,1464.00,1474.00,92516,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060501,000000,1445.00,1464.00,1445.00,1448.00,322176,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060502,000000,1448.00,1476.00,1438.00,1461.00,144648,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060503,000000,1470.00,1488.00,1447.00,1475.00,164886,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060506,000000,1470.00,1472.00,1446.00,1472.00,18310,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060507,000000,1443.00,1468.00,1443.00,1468.00,18710,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060508,000000,1439.00,1439.00,1439.00,1439.00,193665,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060509,000000,1434.00,1460.00,1411.00,1414.00,552670,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060510,000000,1414.00,1442.00,1414.00,1438.00,387468,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060513,000000,1466.00,1466.00,1466.00,1466.00,170829,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060514,000000,1495.00,1495.00,1467.00,1494.00,2043079,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060515,000000,1465.00,1492.00,1465.00,1492.00,8618,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060516,000000,1463.00,1485.00,1463.00,1485.00,30010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060517,000000,1456.00,1465.00,1456.00,1465.00,95010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060520,000000,1436.00,1458.00,1436.00,1458.00,33060,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060522,000000,1429.00,1456.00,1429.00,1456.00,5610,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060523,000000,1427.00,1429.00,1427.00,1427.00,584711,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060524,000000,1399.00,1402.00,1399.00,1399.00,259015,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060527,000000,1399.00,1398.00,1372.00,1398.00,510,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060528,000000,1371.00,1398.00,1371.00,1398.00,215,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060529,000000,1371.00,1397.00,1371.00,1397.00,2806,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060530,000000,1370.00,1396.00,1370.00,1396.00,506,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060531,000000,1369.00,1395.00,1369.00,1395.00,1220,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060610,000000,1368.00,1394.00,1368.00,1394.00,1093,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060611,000000,1367.00,1393.00,1367.00,1393.00,1093,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060612,000000,1366.00,1392.00,1366.00,1392.00,2190,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060613,000000,1365.00,1391.00,1365.00,1391.00,1094,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060617,000000,1364.00,1390.00,1364.00,1390.00,4485,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060620,000000,1363.00,1385.00,1363.00,1385.00,25010,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060621,000000,1358.00,1400.00,1358.00,1370.00,2015950,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060624,000000,1397.00,1397.00,1343.00,1350.00,537098,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060625,000000,1323.00,1347.00,1323.00,1347.00,12110,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060628,000000,1321.00,1321.00,1321.00,1321.00,169600,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060701,000000,1295.00,1295.00,1295.00,1295.00,981244,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20060702,000000,1270.00,1295.00,1270.00,1270.00,155765,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20080224,000000,500.00,500.00,500.00,500.00,100000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20080302,000000,500.00,500.00,500.00,500.00,1027911,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20080309,000000,500.00,500.00,500.00,500.00,18000,0000,CapitalIncreaseIncludingContribution
Payam_Share,d,20080316,000000,500.00,500.00,500.00,500.00,2255182,0000,CapitalIncreaseIncludingContribution
